TWSE · 3413 · stock

Foxsemicon Integrated Technology Inc. (3413) stock price history

Every TWSE trading session of Foxsemicon Integrated Technology Inc. from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3413 data, free keyYear by year table

3413 adjusted close, 2007 to 2026

3413Foxsemicon Integrated Technology Inc.
NT$288.00-3.0% over one year
2010201520202025
NT$382.00
All time high, 2026
NT$383.50
52 week high, NT$263.85 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3413 key facts

  • Foxsemicon Integrated Technology Inc. (3413) closed at NT$288.00 on Sep 24, 2026 on TWSE.
  • 3413's all time high close is NT$382.00, set on Jul 16, 2026; its all time low close is NT$10.60 on Oct 16, 2013.
  • 3413's 52 week range is NT$263.85 to NT$383.50.
  • 3413 returned -3.0% over the year to Sep 24, 2026 and +65.7% over five years.
  • Over ten years 3413 returned +436%, +18.3% a year compounded.
  • 3413's deepest drawdown was -95.3% from Jan 2, 2008 to Oct 16, 2013.
  • DataCedar holds 4,592 daily sessions of 3413 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3413 price chart, 2007 to 2026

3413 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$10.82NT$33.96NT$106.61NT$334.722010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3413 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months-7.4%
6 months-0.9%
Year to date+7.0%
1 year-3.0%
3 years+74.9%
5 years+65.7%
10 years+436.1%
Since Dec 31, 2007+28.5%
Compound annual growth, 18.7 years+1.3%

3413 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$382.00 on Jul 16, 2026
All time low close
NT$10.60 on Oct 16, 2013
52 week high
NT$383.50 on Jul 17, 2026
52 week low
NT$263.85 on Jan 9, 2026
Deepest drawdown
-95.3% from Jan 2, 2008 to Oct 16, 2013, recovered Mar 4, 2024
Best single session
+27.2% on Nov 25, 2008
Worst single session
-37.3% on Mar 12, 2013
Volatility, 1 year annualised
44.7%
Sessions closing higher, 1 year
44%
Best calendar year
2014, +171%
Worst calendar year
2008, -88%

3413 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$268.69NT$383.50NT$263.85NT$288.00+7.2%378.1M178
2025NT$281.24NT$365.52NT$189.03NT$268.69-4.1%275.6M242
2024NT$187.34NT$371.60NT$179.77NT$280.31+49.6%415.5M242
2023NT$150.50NT$189.56NT$148.02NT$187.34+26.6%111.4M239
2022NT$202.70NT$209.43NT$133.09NT$148.02-26.7%210.4M246
2021NT$161.27NT$215.67NT$140.58NT$201.91+25.5%461.2M243
2020NT$135.52NT$179.27NT$69.07NT$160.89+20.4%642.9M245
2019NT$93.79NT$165.93NT$73.54NT$133.64+45.2%273.6M241
2018NT$136.44NT$189.44NT$67.64NT$92.01-32.7%410.1M245
2017NT$52.38NT$170.14NT$51.04NT$136.77+161.7%751.8M243
2016NT$44.61NT$65.07NT$36.99NT$52.26+17.3%333.8M244
2015NT$37.55NT$50.57NT$24.29NT$44.55+17.8%116.8M246
2014NT$14.37NT$49.31NT$13.59NT$37.83+171.1%42.7M248
2013NT$34.82NT$34.82NT$10.09NT$13.95-59.9%13.9M244
2012NT$34.82NT$34.82NT$34.82NT$34.820.0%0248
2011NT$34.82NT$34.82NT$34.82NT$34.820.0%0247
2010NT$34.82NT$34.82NT$34.82NT$34.820.0%0250
2009NT$25.91NT$37.22NT$24.51NT$34.82+34.4%1.2M249
2008NT$222.34NT$236.34NT$10.50NT$25.91-88.4%11.5M251
2007NT$224.09NT$225.89NT$222.34NT$224.09n/a3.2K1

3413 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$288.00+3.2%
August 2026NT$279.00-6.4%
July 2026NT$298.00-9.8%
June 2026NT$330.50+3.3%
May 2026NT$320.00+6.8%
April 2026NT$299.67+7.1%
March 2026NT$279.83-8.5%
February 2026NT$305.97+11.3%
January 2026NT$274.98+2.3%
December 2025NT$268.69-7.5%
November 2025NT$290.48-19.1%
October 2025NT$359.22+23.1%

About the 3413 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3413/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3356 GeoVision Inc.
  • 3376 Shin Zu Shing Co., Ltd.
  • 3380 Alpha Networks Inc.
  • 3406 Genius Electronic Optical Co.,Ltd.
  • 3416 Winmate Inc.
  • 3419 Wha Yu Industrial Co., Ltd.
  • 3432 Tai Twun Enterprise Co., Ltd.
  • 3437 Advanced Optoelectronic Technology Inc.

Common questions

3413 share price history

Start with any symbol.

Start free